| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 20.2 | 20.4 | 20.16 | 20.3 | 20.3 | 0.0 (0.0%) | 1,005,900 |
| 30 Mar 2022 | CNY | 20.01 | 20.33 | 20.01 | 20.3 | 20.3 | +0.37 (+1.86%) | 1,184,331 |
| 29 Mar 2022 | CNY | 20.38 | 20.48 | 19.85 | 19.93 | 19.93 | -0.28 (-1.39%) | 1,216,324 |
| 28 Mar 2022 | CNY | 20.22 | 20.4 | 19.85 | 20.21 | 20.21 | -0.21 (-1.03%) | 1,583,335 |
| 25 Mar 2022 | CNY | 20.55 | 20.98 | 20.25 | 20.42 | 20.42 | -0.13 (-0.63%) | 1,253,373 |
| 24 Mar 2022 | CNY | 20.9 | 20.9 | 20.49 | 20.55 | 20.55 | -0.58 (-2.74%) | 1,530,900 |
| 23 Mar 2022 | CNY | 20.64 | 21.25 | 20.61 | 21.13 | 21.13 | +0.49 (+2.37%) | 2,041,503 |
| 22 Mar 2022 | CNY | 20.37 | 20.81 | 20.24 | 20.64 | 20.64 | +0.07 (+0.34%) | 1,179,002 |
| 21 Mar 2022 | CNY | 20.5 | 20.76 | 20.32 | 20.57 | 20.57 | +0.13 (+0.64%) | 1,228,483 |
| 18 Mar 2022 | CNY | 20.42 | 20.54 | 20.15 | 20.44 | 20.44 | +0.03 (+0.15%) | 1,272,199 |
| 17 Mar 2022 | CNY | 20.7 | 20.79 | 20.35 | 20.41 | 20.41 | +0.03 (+0.15%) | 1,851,100 |
| 16 Mar 2022 | CNY | 20 | 20.46 | 19.38 | 20.38 | 20.38 | +0.99 (+5.11%) | 2,341,315 |
| 15 Mar 2022 | CNY | 20.62 | 20.75 | 19.39 | 19.39 | 19.39 | -1.36 (-6.55%) | 2,005,009 |
| 14 Mar 2022 | CNY | 21.2 | 21.2 | 20.7 | 20.75 | 20.75 | -0.55 (-2.58%) | 1,055,160 |
| 11 Mar 2022 | CNY | 20.99 | 21.3 | 20.51 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,342,393 |
| 10 Mar 2022 | CNY | 21.5 | 21.66 | 21.13 | 21.2 | 21.2 | +0.12 (+0.57%) | 1,300,338 |
| 9 Mar 2022 | CNY | 21.22 | 21.46 | 20.43 | 21.08 | 21.08 | -0.32 (-1.50%) | 2,190,700 |
| 8 Mar 2022 | CNY | 21.97 | 22.25 | 20.6 | 21.4 | 21.4 | -0.6 (-2.73%) | 3,039,200 |
| 7 Mar 2022 | CNY | 22.58 | 22.58 | 21.96 | 22 | 22 | -0.67 (-2.96%) | 1,602,032 |
| 4 Mar 2022 | CNY | 22.77 | 23.03 | 22.62 | 22.67 | 22.67 | -0.19 (-0.83%) | 1,227,700 |
| 3 Mar 2022 | CNY | 23.29 | 23.3 | 22.8 | 22.86 | 22.86 | -0.3 (-1.30%) | 1,094,209 |
| 2 Mar 2022 | CNY | 23.11 | 23.2 | 22.65 | 23.16 | 23.16 | +0.04 (+0.17%) | 1,117,049 |
| 1 Mar 2022 | CNY | 23.06 | 23.52 | 22.9 | 23.12 | 23.12 | +0.19 (+0.83%) | 1,879,800 |
| 28 Feb 2022 | CNY | 23.23 | 23.23 | 22.45 | 22.93 | 22.93 | -0.14 (-0.61%) | 2,008,601 |
| 25 Feb 2022 | CNY | 23.21 | 23.42 | 23.02 | 23.07 | 23.07 | +0.02 (+0.09%) | 1,475,300 |
| 24 Feb 2022 | CNY | 23.3 | 23.95 | 22.81 | 23.05 | 23.05 | -0.42 (-1.79%) | 3,013,421 |
| 23 Feb 2022 | CNY | 23.17 | 23.52 | 23.13 | 23.47 | 23.47 | +0.3 (+1.29%) | 2,112,026 |
| 22 Feb 2022 | CNY | 23.72 | 23.79 | 23.05 | 23.17 | 23.17 | -0.67 (-2.81%) | 2,127,312 |
| 21 Feb 2022 | CNY | 23.72 | 23.91 | 23.6 | 23.84 | 23.84 | +0.12 (+0.51%) | 1,381,396 |
| 18 Feb 2022 | CNY | 23.6 | 23.77 | 23.49 | 23.72 | 23.72 | -0.11 (-0.46%) | 1,527,630 |
